Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas S64
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 3,3725 | 0,04 | 1,19% | 3,3035 | 3,3725 | 3,3035 | 1.656 |
| 26 Jun 2024 | 3,333 | 0,05 | 1,43% | 3,30 | 3,333 | 3,30 | 600 |
| 25 Jun 2024 | 3,286 | -0,26 | -7,38% | 3,322 | 3,371 | 3,286 | 525 |
| 24 Jun 2024 | 3,548 | -0,11 | -2,97% | 3,548 | 3,548 | 3,548 | 40 |
| 21 Jun 2024 | 3,6565 | 0,08 | 2,14% | 3,61 | 3,6565 | 3,5485 | 10.229 |
| 20 Jun 2024 | 3,58 | 0,16 | 4,57% | 3,578 | 3,58 | 3,578 | 3.400 |
| 19 Jun 2024 | 3,4235 | 0,01 | 0,40% | 3,53 | 3,53 | 3,4235 | 500 |
| 18 Jun 2024 | 3,41 | 0,17 | 5,34% | 3,2475 | 3,41 | 3,2475 | 8.292 |
| 17 Jun 2024 | 3,237 | 0,07 | 2,11% | 3,2555 | 3,2555 | 3,1575 | 337 |
| 14 Jun 2024 | 3,17 | -0,11 | -3,24% | 3,32 | 3,32 | 3,17 | 160 |
| 13 Jun 2024 | 3,276 | 0,07 | 2,18% | 3,2675 | 3,276 | 3,2675 | 900 |
| 12 Jun 2024 | 3,206 | 0,01 | 0,19% | 3,187 | 3,206 | 3,187 | 800 |
| 11 Jun 2024 | 3,20 | -0,06 | -1,70% | 3,3045 | 3,3045 | 3,20 | 1.000 |
| 10 Jun 2024 | 3,2555 | -0,02 | -0,64% | 3,2555 | 3,2555 | 3,2555 | 200 |
| 07 Jun 2024 | 3,2765 | -0,08 | -2,44% | 3,455 | 3,455 | 3,2765 | 585 |
| 06 Jun 2024 | 3,3585 | -0,33 | -8,98% | 3,4585 | 3,4585 | 3,3585 | 1.050 |
| 05 Jun 2024 | 3,69 | 0,30 | 8,88% | 3,45 | 3,69 | 3,45 | 1.020 |
| 04 Jun 2024 | 3,389 | -0,05 | -1,34% | 3,389 | 3,389 | 3,389 | 7 |
| 03 Jun 2024 | 3,435 | -0,02 | -0,68% | 3,401 | 3,435 | 3,401 | 4.065 |
| 31 Mai 2024 | 3,4585 | 0,06 | 1,86% | 3,4615 | 3,4615 | 3,4585 | 1.026 |
| 30 Mai 2024 | 3,3955 | 0,10 | 2,89% | 3,3955 | 3,3955 | 3,3955 | 615 |
| 29 Mai 2024 | 3,30 | -0,20 | -5,71% | 3,3375 | 3,36 | 3,30 | 971 |
| 28 Mai 2024 | 3,50 | 0,02 | 0,72% | 3,5195 | 3,5195 | 3,42 | 1.959 |
| 27 Mai 2024 | 3,475 | 0,16 | 4,67% | 3,45 | 3,479 | 3,3735 | 2.688 |
| 24 Mai 2024 | 3,32 | 0,00 | 0,00% | 3,32 | 3,32 | 3,32 | 0,00 |
| 23 Mai 2024 | 3,32 | -0,12 | -3,40% | 3,364 | 3,364 | 3,32 | 3.300 |
| 22 Mai 2024 | 3,437 | -0,05 | -1,53% | 3,4275 | 3,517 | 3,41 | 7.800 |
| 21 Mai 2024 | 3,4905 | -0,10 | -2,74% | 3,62 | 3,67 | 3,4905 | 13.751 |
| 20 Mai 2024 | 3,589 | 0,02 | 0,55% | 3,55 | 3,589 | 3,55 | 3.050 |
| 17 Mai 2024 | 3,5695 | -0,10 | -2,73% | 3,5695 | 3,5695 | 3,5695 | 25 |
| 16 Mai 2024 | 3,6695 | -0,12 | -3,05% | 3,729 | 3,729 | 3,6695 | 2.790 |
| 15 Mai 2024 | 3,785 | -0,76 | -16,80% | 4,242 | 4,291 | 3,785 | 8.024 |
| 14 Mai 2024 | 4,5495 | 0,45 | 10,86% | 4,2695 | 4,5885 | 4,2695 | 1.764 |
| 13 Mai 2024 | 4,104 | 0,43 | 11,83% | 3,5555 | 4,104 | 3,5555 | 3.361 |
| 10 Mai 2024 | 3,67 | 0,16 | 4,56% | 3,60 | 3,707 | 3,60 | 1.150 |
| 09 Mai 2024 | 3,51 | 0,36 | 11,43% | 3,489 | 3,51 | 3,489 | 5.886 |
| 08 Mai 2024 | 3,15 | 0,05 | 1,47% | 3,00 | 3,15 | 3,00 | 780 |
| 07 Mai 2024 | 3,1045 | 0,03 | 1,11% | 3,12 | 3,22 | 3,0465 | 5.100 |
| 06 Mai 2024 | 3,0705 | -0,39 | -11,36% | 3,5775 | 3,5775 | 2,981 | 9.966 |
| 03 Mai 2024 | 3,464 | 0,17 | 5,26% | 3,464 | 3,464 | 3,464 | 300 |
| 02 Mai 2024 | 3,291 | -0,03 | -0,87% | 3,206 | 3,291 | 3,206 | 95 |
| 30 Abr 2024 | 3,32 | -0,14 | -4,06% | 3,527 | 3,527 | 3,32 | 1.357 |
| 29 Abr 2024 | 3,4605 | 0,18 | 5,41% | 3,34 | 3,4605 | 3,34 | 3.300 |
| 26 Abr 2024 | 3,283 | -0,04 | -1,26% | 3,263 | 3,299 | 3,263 | 305 |
| 25 Abr 2024 | 3,325 | -0,11 | -3,19% | 3,3685 | 3,37 | 3,278 | 592 |
| 24 Abr 2024 | 3,4345 | -0,07 | -1,98% | 3,47 | 3,47 | 3,4345 | 17 |
| 23 Abr 2024 | 3,504 | -0,05 | -1,30% | 3,625 | 3,723 | 3,4695 | 1.175 |
| 22 Abr 2024 | 3,55 | -0,27 | -7,07% | 3,8295 | 3,8295 | 3,55 | 1.025 |
| 19 Abr 2024 | 3,82 | 0,02 | 0,53% | 3,82 | 3,82 | 3,82 | 25 |
| 18 Abr 2024 | 3,80 | -0,17 | -4,21% | 3,826 | 3,826 | 3,80 | 86 |
| 17 Abr 2024 | 3,967 | 0,02 | 0,54% | 3,967 | 3,967 | 3,967 | 10 |
| 16 Abr 2024 | 3,9455 | -0,24 | -5,77% | 4,1435 | 4,1435 | 3,8975 | 937 |
| 15 Abr 2024 | 4,187 | 0,24 | 6,05% | 4,0015 | 4,187 | 4,0015 | 3.440 |
| 12 Abr 2024 | 3,948 | -0,21 | -5,13% | 4,00 | 4,00 | 3,92 | 3.232 |
| 11 Abr 2024 | 4,1615 | 0,00 | 0,00% | 4,1615 | 4,1615 | 4,1615 | 0,00 |
| 10 Abr 2024 | 4,1615 | -0,37 | -8,24% | 4,55 | 4,55 | 4,1615 | 1.547 |
| 09 Abr 2024 | 4,535 | 0,25 | 5,93% | 4,391 | 4,535 | 4,35 | 4.175 |
| 08 Abr 2024 | 4,281 | 0,11 | 2,66% | 4,10 | 4,33 | 4,10 | 1.311 |
| 05 Abr 2024 | 4,17 | -0,11 | -2,48% | 4,17 | 4,17 | 4,17 | 2 |
| 04 Abr 2024 | 4,276 | 0,11 | 2,74% | 4,276 | 4,276 | 4,276 | 240 |
| 03 Abr 2024 | 4,162 | -0,13 | -2,98% | 4,3685 | 4,3715 | 4,162 | 2.365 |
| 02 Abr 2024 | 4,29 | -0,23 | -5,13% | 4,484 | 4,555 | 4,28 | 4.328 |
